YMIRLINK,Inc. (TYO:4372)
Japan · Delayed Price · Currency is JPY 1,435.00
-15.00 (-1.03%)
Aug 12, 2025, 3:07 PM JST
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,458.00 | 1,458.00 | 1,444.00 | 1,450.00 | 1,450.00 | -0.62% | 400 |
| Aug 7, 2025 | 1,459.00 | 1,459.00 | 1,448.00 | 1,459.00 | 1,459.00 | -0.75% | 3,100 |
| Aug 6, 2025 | 1,450.00 | 1,504.00 | 1,445.00 | 1,470.00 | 1,470.00 | 1.38% | 7,400 |
| Aug 5, 2025 | 1,438.00 | 1,450.00 | 1,438.00 | 1,450.00 | 1,450.00 | 0.90% | 2,300 |
| Aug 4, 2025 | 1,439.00 | 1,450.00 | 1,437.00 | 1,437.00 | 1,437.00 | -0.96% | 400 |
| Aug 1, 2025 | 1,450.00 | 1,451.00 | 1,450.00 | 1,451.00 | 1,451.00 | 0.14% | 1,300 |
| Jul 31, 2025 | 1,427.00 | 1,450.00 | 1,425.00 | 1,449.00 | 1,449.00 | 1.33% | 1,000 |
| Jul 30, 2025 | 1,433.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.56% | 4,000 |
| Jul 29, 2025 | 1,460.00 | 1,460.00 | 1,422.00 | 1,422.00 | 1,422.00 | -2.60% | 2,100 |
| Jul 28, 2025 | 1,479.00 | 1,479.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.48% | 1,900 |
| Jul 25, 2025 | 1,478.00 | 1,478.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.74% | 700 |
| Jul 24, 2025 | 1,470.00 | 1,478.00 | 1,460.00 | 1,478.00 | 1,478.00 | 0.54% | 1,400 |
| Jul 23, 2025 | 1,472.00 | 1,472.00 | 1,461.00 | 1,470.00 | 1,470.00 | -0.14% | 4,300 |
| Jul 22, 2025 | 1,500.00 | 1,500.00 | 1,471.00 | 1,472.00 | 1,472.00 | -2.00% | 2,300 |
| Jul 18, 2025 | 1,509.00 | 1,509.00 | 1,490.00 | 1,502.00 | 1,502.00 | -0.40% | 5,300 |
| Jul 17, 2025 | 1,570.00 | 1,597.00 | 1,493.00 | 1,508.00 | 1,508.00 | -1.63% | 13,100 |
| Jul 16, 2025 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | -1.73% | 200 |
| Jul 15, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.13% | 500 |
| Jul 14, 2025 | 1,546.00 | 1,558.00 | 1,502.00 | 1,558.00 | 1,558.00 | 2.16% | 900 |
| Jul 11, 2025 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.91% | 1,100 |
| Jul 10, 2025 | 1,525.00 | 1,544.00 | 1,520.00 | 1,539.00 | 1,539.00 | 0.92% | 1,400 |
| Jul 9, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.52% | 900 |
| Jul 8, 2025 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.97% | 200 |
| Jul 7, 2025 | 1,526.00 | 1,588.00 | 1,526.00 | 1,548.00 | 1,548.00 | 1.31% | 900 |
| Jul 4, 2025 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | -2.49% | 200 |
| Jul 3, 2025 | 1,570.00 | 1,578.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.19% | 3,600 |
| Jul 2, 2025 | 1,562.00 | 1,570.00 | 1,562.00 | 1,570.00 | 1,570.00 | 1.29% | 1,000 |
| Jul 1, 2025 | 1,495.00 | 1,572.00 | 1,490.00 | 1,550.00 | 1,550.00 | 5.44% | 2,900 |
| Jun 30, 2025 | 1,460.00 | 1,471.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.61% | 700 |
| Jun 27, 2025 | 1,480.00 | 1,480.00 | 1,460.00 | 1,479.00 | 1,479.00 | -0.54% | 900 |
| Jun 26, 2025 | 1,530.00 | 1,530.00 | 1,487.00 | 1,487.00 | 1,487.00 | -3.13% | 2,100 |
| Jun 25, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.23% | 100 |
| Jun 24, 2025 | 1,570.00 | 1,575.00 | 1,567.00 | 1,570.00 | 1,570.00 | -0.06% | 1,300 |
| Jun 23, 2025 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | - | - |
| Jun 20, 2025 | 1,587.00 | 1,587.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.01% | 500 |
| Jun 19, 2025 | 1,570.00 | 1,587.00 | 1,570.00 | 1,587.00 | 1,587.00 | 0.63% | 700 |
| Jun 18, 2025 | 1,585.00 | 1,585.00 | 1,552.00 | 1,577.00 | 1,577.00 | -0.63% | 400 |
| Jun 17, 2025 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1.86% | 100 |
| Jun 16, 2025 | 1,561.00 | 1,561.00 | 1,545.00 | 1,558.00 | 1,558.00 | -1.27% | 700 |
| Jun 13, 2025 | 1,557.00 | 1,580.00 | 1,557.00 | 1,578.00 | 1,578.00 | 0.51% | 1,500 |
| Jun 12, 2025 | 1,550.00 | 1,584.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.64% | 500 |
| Jun 11, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.06% | 300 |
| Jun 10, 2025 | 1,559.00 | 1,570.00 | 1,556.00 | 1,559.00 | 1,559.00 | -2.50% | 3,700 |
| Jun 9, 2025 | 1,610.00 | 1,610.00 | 1,565.00 | 1,599.00 | 1,599.00 | -0.06% | 900 |
| Jun 6, 2025 | 1,595.00 | 1,604.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 2,900 |
| Jun 5, 2025 | 1,598.00 | 1,619.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.24% | 900 |
| Jun 4, 2025 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,615.00 | 1.51% | 6,900 |
| Jun 3, 2025 | 1,593.00 | 1,593.00 | 1,575.00 | 1,591.00 | 1,591.00 | 1.60% | 5,400 |
| Jun 2, 2025 | 1,568.00 | 1,568.00 | 1,565.00 | 1,566.00 | 1,566.00 | -0.89% | 800 |
| May 30, 2025 | 1,511.00 | 1,590.00 | 1,502.00 | 1,580.00 | 1,580.00 | 3.07% | 10,200 |